Mobilus Corporation 4370
TSE · Japan · Technologiedienstleistungen
¥412,00+3,00 (+0,73 %)
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥412,00 | +0,73 % | ¥406,00 | ¥413,00 | ¥406,00 | 9,50K |
| 2026-10-01 | ¥409,00 | +0,49 % | ¥415,00 | ¥415,00 | ¥402,00 | 22,70K |
| 2026-09-30 | ¥407,00 | -0,97 % | ¥411,00 | ¥418,00 | ¥403,00 | 20,80K |
| 2026-09-29 | ¥411,00 | -4,20 % | ¥430,00 | ¥430,00 | ¥403,00 |
| 35,10K |
| 2026-09-28 | ¥429,00 | -1,83 % | ¥432,00 | ¥439,00 | ¥427,00 | 22,00K |
| 2026-09-25 | ¥437,00 | +0,92 % | ¥433,00 | ¥441,00 | ¥428,00 | 22,30K |
| 2026-09-24 | ¥433,00 | +0,93 % | ¥421,00 | ¥456,00 | ¥419,00 | 146,00K |
| 2026-09-18 | ¥429,00 | -0,69 % | ¥440,00 | ¥489,00 | ¥417,00 | 376,50K |
| 2026-09-17 | ¥432,00 | +8,00 % | ¥395,00 | ¥435,00 | ¥395,00 | 124,00K |
| 2026-09-16 | ¥400,00 | -0,99 % | ¥400,00 | ¥408,00 | ¥388,00 | 83,70K |
| 2026-09-15 | ¥404,00 | -4,27 % | ¥415,00 | ¥417,00 | ¥397,00 | 94,90K |
| 2026-09-14 | ¥422,00 | +3,18 % | ¥416,00 | ¥451,00 | ¥396,00 | 355,00K |
| 2026-09-11 | ¥409,00 | -6,19 % | ¥426,00 | ¥506,00 | ¥408,00 | 690,90K |
| 2026-09-10 | ¥436,00 | -5,63 % | ¥454,00 | ¥477,00 | ¥426,00 | 309,30K |
| 2026-09-09 | ¥462,00 | +20,94 % | ¥397,00 | ¥462,00 | ¥390,00 | 556,60K |
| 2026-09-08 | ¥382,00 | -1,80 % | ¥389,00 | ¥392,00 | ¥380,00 | 52,90K |
| 2026-09-07 | ¥389,00 | -4,66 % | ¥400,00 | ¥431,00 | ¥383,00 | 165,40K |
| 2026-09-04 | ¥408,00 | -5,99 % | ¥506,00 | ¥506,00 | ¥391,00 | 733,90K |
| 2026-09-03 | ¥434,00 | +22,60 % | ¥353,00 | ¥434,00 | ¥350,00 | 381,20K |
| 2026-09-02 | ¥354,00 | +2,31 % | ¥342,00 | ¥367,00 | ¥327,00 | 83,30K |
| 2026-09-01 | ¥346,00 | -8,22 % | ¥377,00 | ¥377,00 | ¥335,00 | 164,60K |
| 2026-08-31 | ¥377,00 | -4,07 % | ¥401,00 | ¥410,00 | ¥361,00 | 383,30K |
| 2026-08-28 | ¥393,00 | +25,56 % | ¥321,00 | ¥393,00 | ¥321,00 | 755,10K |
| 2026-08-27 | ¥313,00 | -9,54 % | ¥338,00 | ¥342,00 | ¥310,00 | 153,80K |
| 2026-08-26 | ¥346,00 | +15,33 % | ¥310,00 | ¥376,00 | ¥310,00 | 455,20K |
| 2026-08-25 | ¥300,00 | +2,04 % | ¥295,00 | ¥304,00 | ¥295,00 | 4,80K |
| 2026-08-24 | ¥294,00 | -2,00 % | ¥300,00 | ¥304,00 | ¥293,00 | 4,40K |
| 2026-08-21 | ¥300,00 | -1,32 % | ¥304,00 | ¥314,00 | ¥295,00 | 9,20K |
| 2026-08-20 | ¥304,00 | +2,70 % | ¥303,00 | ¥306,00 | ¥296,00 | 3,80K |
| 2026-08-19 | ¥296,00 | -2,63 % | ¥303,00 | ¥304,00 | ¥295,00 | 3,40K |
| 2026-08-18 | ¥304,00 | -3,80 % | ¥316,00 | ¥320,00 | ¥302,00 | 9,90K |
| 2026-08-17 | ¥316,00 | +4,64 % | ¥308,00 | ¥318,00 | ¥303,00 | 3,20K |
| 2026-08-14 | ¥302,00 | +0,67 % | ¥300,00 | ¥316,00 | ¥300,00 | 2,40K |
| 2026-08-13 | ¥300,00 | -0,99 % | ¥295,00 | ¥300,00 | ¥295,00 | 9,60K |
| 2026-08-12 | ¥303,00 | -0,66 % | ¥305,00 | ¥306,00 | ¥300,00 | 4,50K |
| 2026-08-10 | ¥305,00 | -1,29 % | ¥307,00 | ¥307,00 | ¥300,00 | 2,70K |
| 2026-08-07 | ¥309,00 | -1,90 % | ¥311,00 | ¥315,00 | ¥299,00 | 7,50K |
| 2026-08-06 | ¥315,00 | -0,94 % | ¥317,00 | ¥317,00 | ¥310,00 | 1,40K |
| 2026-08-05 | ¥318,00 | -2,45 % | ¥321,00 | ¥321,00 | ¥318,00 | 2,00K |
| 2026-08-04 | ¥326,00 | +4,49 % | ¥312,00 | ¥327,00 | ¥312,00 | 900 |
| 2026-08-03 | ¥312,00 | -4,29 % | ¥320,00 | ¥329,00 | ¥312,00 | 2,40K |
| 2026-07-31 | ¥326,00 | -2,40 % | ¥333,00 | ¥334,00 | ¥310,00 | 8,80K |
| 2026-07-30 | ¥334,00 | +4,38 % | ¥326,00 | ¥340,00 | ¥326,00 | 28,50K |
| 2026-07-29 | ¥320,00 | -1,54 % | ¥325,00 | ¥325,00 | ¥320,00 | 4,40K |
| 2026-07-28 | ¥325,00 | +7,97 % | ¥300,00 | ¥327,00 | ¥299,00 | 4,30K |
| 2026-07-27 | ¥301,00 | -1,31 % | ¥301,00 | ¥307,00 | ¥300,00 | 5,20K |
| 2026-07-24 | ¥305,00 | -0,65 % | ¥306,00 | ¥315,00 | ¥305,00 | 1,70K |
| 2026-07-23 | ¥307,00 | -0,65 % | ¥309,00 | ¥309,00 | ¥307,00 | 2,30K |
| 2026-07-22 | ¥309,00 | -2,83 % | ¥314,00 | ¥314,00 | ¥309,00 | 900 |
| 2026-07-21 | ¥318,00 | +2,25 % | ¥308,00 | ¥318,00 | ¥308,00 | 2,70K |
| 2026-07-17 | ¥311,00 | -2,20 % | ¥313,00 | ¥313,00 | ¥302,00 | 1,20K |
| 2026-07-16 | ¥318,00 | 0,00 % | ¥316,00 | ¥318,00 | ¥315,00 | 6,40K |
| 2026-07-15 | ¥318,00 | +2,58 % | ¥310,00 | ¥318,00 | ¥309,00 | 5,70K |
| 2026-07-14 | ¥310,00 | +0,65 % | ¥306,00 | ¥312,00 | ¥300,00 | 4,30K |
| 2026-07-13 | ¥308,00 | -3,45 % | ¥311,00 | ¥318,00 | ¥289,00 | 12,30K |
| 2026-07-10 | ¥319,00 | +2,90 % | ¥311,00 | ¥320,00 | ¥306,00 | 11,10K |
| 2026-07-09 | ¥310,00 | +0,65 % | ¥308,00 | ¥310,00 | ¥308,00 | 2,30K |
| 2026-07-08 | ¥308,00 | 0,00 % | ¥308,00 | ¥308,00 | ¥308,00 | 600 |
| 2026-07-07 | ¥308,00 | +0,33 % | ¥308,00 | ¥308,00 | ¥302,00 | 3,90K |
| 2026-07-06 | ¥307,00 | +1,32 % | ¥299,00 | ¥307,00 | ¥299,00 | 1,30K |
| 2026-07-03 | ¥303,00 | +2,02 % | ¥292,00 | ¥307,00 | ¥292,00 | 4,90K |
| 2026-07-02 | ¥297,00 | -2,30 % | ¥304,00 | ¥317,00 | ¥297,00 | 8,90K |
| 2026-07-01 | ¥304,00 | +1,33 % | ¥300,00 | ¥307,00 | ¥300,00 | 2,10K |
| 2026-06-30 | ¥300,00 | 0,00 % | ¥300,00 | ¥300,00 | ¥300,00 | 300 |
| 2026-06-29 | ¥300,00 | -2,28 % | ¥300,00 | ¥307,00 | ¥299,00 | 1,20K |
| 2026-06-26 | ¥307,00 | 0,00 % | ¥299,00 | ¥307,00 | ¥293,00 | 3,10K |
| 2026-06-25 | ¥307,00 | +4,42 % | ¥295,00 | ¥307,00 | ¥295,00 | 3,40K |
| 2026-06-24 | ¥294,00 | +0,34 % | ¥293,00 | ¥302,00 | ¥293,00 | 1,60K |
| 2026-06-23 | ¥293,00 | -3,30 % | ¥300,00 | ¥306,00 | ¥290,00 | 5,70K |
| 2026-06-22 | ¥303,00 | +0,33 % | ¥302,00 | ¥303,00 | ¥290,00 | 3,00K |
| 2026-06-19 | ¥302,00 | -1,95 % | ¥303,00 | ¥304,00 | ¥300,00 | 4,10K |
| 2026-06-18 | ¥308,00 | +5,12 % | ¥292,00 | ¥308,00 | ¥292,00 | 9,00K |
| 2026-06-17 | ¥293,00 | -1,01 % | ¥296,00 | ¥302,00 | ¥290,00 | 9,10K |
| 2026-06-16 | ¥296,00 | -1,66 % | ¥300,00 | ¥300,00 | ¥293,00 | 3,00K |
| 2026-06-15 | ¥301,00 | +2,73 % | ¥293,00 | ¥308,00 | ¥293,00 | 1,70K |
| 2026-06-12 | ¥293,00 | -1,35 % | ¥295,00 | ¥298,00 | ¥291,00 | 4,10K |
| 2026-06-11 | ¥297,00 | -2,30 % | ¥296,00 | ¥302,00 | ¥293,00 | 7,40K |
| 2026-06-10 | ¥304,00 | +0,33 % | ¥309,00 | ¥309,00 | ¥302,00 | 1,70K |
| 2026-06-09 | ¥303,00 | +1,68 % | ¥299,00 | ¥303,00 | ¥295,00 | 4,40K |
| 2026-06-08 | ¥298,00 | -1,00 % | ¥304,00 | ¥304,00 | ¥296,00 | 2,00K |
| 2026-06-05 | ¥301,00 | -1,31 % | ¥300,00 | ¥301,00 | ¥300,00 | 1,50K |
| 2026-06-04 | ¥305,00 | -0,97 % | ¥306,00 | ¥309,00 | ¥296,00 | 8,80K |
| 2026-06-03 | ¥308,00 | +2,33 % | ¥301,00 | ¥308,00 | ¥300,00 | 7,70K |
| 2026-06-02 | ¥301,00 | -1,31 % | ¥302,00 | ¥302,00 | ¥301,00 | 200 |
| 2026-06-01 | ¥305,00 | -2,24 % | ¥318,00 | ¥318,00 | ¥304,00 | 8,20K |
| 2026-05-29 | ¥312,00 | +0,32 % | ¥315,00 | ¥320,00 | ¥304,00 | 9,20K |
| 2026-05-28 | ¥311,00 | 0,00 % | ¥311,00 | ¥315,00 | ¥307,00 | 4,40K |
| 2026-05-27 | ¥311,00 | -0,32 % | ¥306,00 | ¥316,00 | ¥306,00 | 11,60K |
| 2026-05-26 | ¥312,00 | -0,32 % | ¥313,00 | ¥318,00 | ¥307,00 | 17,00K |
| 2026-05-25 | ¥313,00 | -1,26 % | ¥329,00 | ¥329,00 | ¥305,00 | 22,00K |